Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 33.79 | 34.01 | 33.47 | 33.68 | 300,833 | +0.15(+0.45%) |
Apr 19, 2024 | 32.96 | 33.58 | 32.96 | 33.53 | 313,343 | +0.55(+1.67%) |
Apr 18, 2024 | 32.99 | 33.14 | 32.72 | 32.98 | 307,634 | +0.27(+0.83%) |
Apr 17, 2024 | 33.18 | 33.18 | 32.57 | 32.71 | 288,682 | -0.14(-0.43%) |
Apr 16, 2024 | 32.95 | 33.06 | 32.41 | 32.85 | 346,177 | -0.18(-0.54%) |
Apr 15, 2024 | 33.97 | 34.19 | 32.79 | 33.03 | 379,285 | -0.94(-2.77%) |
Apr 12, 2024 | 34.43 | 34.59 | 33.83 | 33.97 | 310,507 | -0.80(-2.30%) |
Apr 11, 2024 | 34.78 | 35.05 | 34.62 | 34.77 | 299,144 | +0.04(+0.12%) |
Apr 10, 2024 | 35.34 | 35.60 | 34.67 | 34.73 | 359,866 | -1.60(-4.40%) |
Apr 09, 2024 | 36.05 | 36.46 | 35.80 | 36.33 | 292,595 | +0.32(+0.89%) |
Apr 08, 2024 | 35.97 | 36.19 | 35.85 | 36.01 | 245,292 | +0.24(+0.67%) |
Apr 05, 2024 | 35.64 | 36.01 | 35.41 | 35.77 | 297,858 | +0.14(+0.39%) |
Apr 04, 2024 | 36.41 | 36.50 | 35.49 | 35.63 | 361,112 | -0.37(-1.03%) |
Apr 03, 2024 | 35.55 | 36.37 | 35.41 | 36.00 | 402,377 | +0.23(+0.64%) |
Apr 02, 2024 | 36.39 | 36.39 | 35.61 | 35.77 | 532,077 | -1.09(-2.96%) |
Apr 01, 2024 | 37.73 | 37.73 | 36.77 | 36.86 | 364,351 | -0.76(-2.02%) |
Mar 28, 2024 | 37.50 | 37.87 | 37.36 | 37.62 | 356,129 | +0.34(+0.91%) |
Mar 27, 2024 | 37.00 | 37.42 | 36.88 | 37.28 | 402,027 | +0.58(+1.58%) |
Mar 26, 2024 | 36.79 | 36.96 | 36.45 | 36.70 | 268,992 | +0.01(+0.03%) |
Mar 25, 2024 | 36.67 | 37.62 | 36.67 | 36.69 | 367,474 | +0.02(+0.05%) |
Mar 22, 2024 | 37.30 | 37.30 | 36.66 | 36.67 | 345,560 | -0.53(-1.42%) |
Mar 21, 2024 | 36.97 | 37.27 | 36.41 | 37.20 | 378,415 | +0.53(+1.45%) |
Mar 20, 2024 | 36.06 | 36.72 | 35.51 | 36.67 | 380,106 | +0.42(+1.16%) |
Mar 19, 2024 | 35.79 | 36.48 | 35.79 | 36.25 | 302,335 | +0.46(+1.29%) |
Mar 18, 2024 | 36.53 | 36.66 | 35.75 | 35.79 | 365,012 | -0.74(-2.03%) |
Mar 15, 2024 | 35.77 | 36.85 | 35.77 | 36.53 | 2,990,383 | +0.48(+1.33%) |
Mar 14, 2024 | 36.93 | 37.09 | 35.64 | 36.05 | 499,622 | -1.10(-2.96%) |
Mar 13, 2024 | 36.48 | 37.76 | 36.48 | 37.15 | 458,466 | +0.81(+2.23%) |
Mar 12, 2024 | 36.67 | 36.76 | 36.06 | 36.34 | 441,445 | -0.34(-0.93%) |
Mar 11, 2024 | 36.28 | 36.70 | 35.60 | 36.68 | 547,583 | +0.10(+0.27%) |
Mar 08, 2024 | 36.73 | 37.54 | 36.47 | 36.58 | 441,115 | +0.15(+0.41%) |
Mar 07, 2024 | 36.33 | 37.15 | 36.25 | 36.43 | 432,950 | +0.21(+0.58%) |
Mar 06, 2024 | 36.95 | 37.29 | 36.17 | 36.22 | 556,524 | -0.35(-0.96%) |
Mar 05, 2024 | 36.93 | 37.59 | 36.55 | 36.57 | 462,362 | -0.62(-1.67%) |
Mar 04, 2024 | 38.23 | 38.49 | 37.02 | 37.19 | 371,775 | -0.85(-2.23%) |
Mar 01, 2024 | 37.87 | 38.06 | 37.32 | 38.04 | 335,149 | +0.25(+0.66%) |
Feb 29, 2024 | 37.53 | 37.90 | 37.20 | 37.79 | 354,153 | +0.78(+2.10%) |
Feb 28, 2024 | 37.38 | 37.71 | 36.99 | 37.02 | 333,625 | -0.63(-1.66%) |
Feb 27, 2024 | 36.61 | 37.68 | 36.61 | 37.64 | 520,000 | +1.32(+3.64%) |
Feb 26, 2024 | 36.47 | 37.04 | 36.16 | 36.32 | 451,492 | -0.42(-1.14%) |
Feb 23, 2024 | 35.87 | 36.78 | 35.58 | 36.74 | 369,987 | +1.12(+3.16%) |
Feb 22, 2024 | 35.68 | 36.30 | 35.27 | 35.61 | 448,404 | -0.28(-0.78%) |
Feb 21, 2024 | 36.20 | 36.81 | 34.39 | 35.89 | 639,946 | -1.66(-4.42%) |
Feb 20, 2024 | 37.46 | 38.03 | 37.30 | 37.55 | 420,506 | -0.28(-0.74%) |
Feb 16, 2024 | 37.69 | 38.03 | 37.45 | 37.83 | 306,292 | -0.41(-1.07%) |
Feb 15, 2024 | 37.99 | 38.31 | 37.61 | 38.24 | 394,567 | +0.60(+1.59%) |
Feb 14, 2024 | 37.48 | 37.99 | 37.02 | 37.64 | 409,364 | +0.70(+1.88%) |
Feb 13, 2024 | 37.34 | 37.70 | 36.51 | 36.95 | 565,163 | -1.76(-4.55%) |
Feb 12, 2024 | 38.24 | 39.66 | 38.19 | 38.71 | 485,860 | +0.78(+2.05%) |
Feb 09, 2024 | 37.30 | 37.97 | 36.83 | 37.93 | 385,576 | +0.48(+1.27%) |
Feb 08, 2024 | 36.61 | 37.56 | 36.56 | 37.45 | 409,606 | +0.89(+2.42%) |
Feb 07, 2024 | 35.61 | 36.70 | 35.04 | 36.57 | 484,554 | +0.85(+2.37%) |
Feb 06, 2024 | 35.24 | 35.85 | 35.24 | 35.72 | 206,140 | +0.42(+1.18%) |
Feb 05, 2024 | 34.86 | 35.44 | 34.72 | 35.30 | 266,560 | -0.16(-0.45%) |
Feb 02, 2024 | 34.59 | 35.70 | 34.12 | 35.46 | 261,363 | +0.32(+0.91%) |